Skip to main content
Navigo Invest AB (publ) (STO:NAVIGO.STAM)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.100
+0.120 (6.06%)
At close: Dec 5, 2025

Navigo Invest AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.982.121.902.102.106.06%389,269
Dec 4, 20252.002.001.961.981.98-1.00%25,403
Dec 3, 20252.002.002.002.002.00-2.44%10,550
Dec 2, 20252.072.072.002.052.051.49%67,636
Dec 1, 20252.022.022.002.022.02-2.42%23,853
Nov 28, 20252.132.132.012.072.07-3.27%30,346
Nov 27, 20252.002.141.952.142.147.54%178,636
Nov 26, 20251.992.061.991.991.99-1.00%35,162
Nov 25, 20252.082.082.002.012.01-17,806
Nov 24, 20252.042.041.962.012.01-5,305
Nov 21, 20251.972.051.952.012.011.52%74,428
Nov 20, 20252.032.031.941.981.98-1.98%74,099
Nov 19, 20252.222.222.002.022.021.00%15,693
Nov 18, 20252.082.081.962.002.00-2.91%128,099
Nov 17, 20252.342.342.002.062.063.78%135,058
Nov 14, 20251.952.121.881.991.99-0.75%484,807
Nov 13, 20252.032.311.962.002.002.04%944,233
Nov 12, 20251.942.001.821.961.96-91,661
Nov 10, 20251.961.961.901.961.96-27,051
Nov 7, 20251.831.961.811.961.963.98%75,903
Nov 6, 20252.002.001.891.891.89-5.51%23,552
Nov 5, 20252.002.001.882.002.001.01%4,222
Nov 4, 20252.002.001.951.981.981.54%55,292
Nov 3, 20251.881.951.881.951.954.01%45,985
Oct 31, 20251.911.911.801.871.87-0.53%31,778
Oct 30, 20251.921.921.851.881.88-3.84%56,208
Oct 29, 20251.931.961.931.961.960.51%1,280
Oct 28, 20251.941.951.941.951.950.52%3,417
Oct 27, 20251.951.951.911.941.94-8,799
Oct 24, 20252.002.001.871.941.943.20%31,035
Oct 23, 20251.871.951.871.881.88-3.10%41,568
Oct 22, 20251.952.001.941.941.941.04%47,286
Oct 21, 20252.002.001.921.921.92-4.25%21,015
Oct 20, 20252.002.002.002.002.002.04%7,500
Oct 17, 20251.971.971.861.961.960.26%56,904
Oct 16, 20251.891.961.891.961.963.99%24,498
Oct 15, 20251.891.891.881.881.88-2.59%3,228
Oct 14, 20251.981.981.931.931.93-1.53%21,072
Oct 13, 20251.981.981.961.961.96-1.26%15,454
Oct 10, 20251.982.131.981.991.991.28%36,175
Oct 9, 20251.961.961.961.961.96-1.51%81
Oct 8, 20251.961.991.961.991.992.84%56,940
Oct 7, 20251.961.961.941.941.94-0.77%33,635
Oct 6, 20252.012.011.951.951.95-3.94%30,946
Oct 3, 20252.062.062.032.032.03-1.46%392
Oct 2, 20252.052.062.012.062.061.48%19,803
Oct 1, 20252.042.042.032.032.03-0.98%3,946
Sep 30, 20252.012.052.012.052.050.49%1,053
Sep 26, 20251.912.051.912.042.04-49,311
Sep 25, 20251.922.041.902.042.043.82%30,268
Sep 24, 20251.881.971.881.971.97-0.25%12,161
Sep 23, 20251.971.971.971.971.97-1.99%5,862
Sep 22, 20252.032.032.002.012.01-0.99%11,500
Sep 19, 20251.972.031.972.032.030.50%44,400
Sep 18, 20251.982.021.962.022.022.02%36,850
Sep 17, 20251.932.001.921.981.981.02%68,625
Sep 16, 20251.961.961.961.961.96-19,000
Sep 15, 20252.032.031.931.961.96-3.45%76,380
Sep 12, 20251.992.031.992.032.031.50%162
Sep 11, 20252.022.022.002.002.00-0.99%12,000
Sep 10, 20252.072.072.022.022.02-0.98%8,275
Sep 9, 20252.082.082.022.042.04-1.45%24,073
Sep 8, 20252.042.072.042.072.071.47%5,951
Sep 5, 20252.002.042.002.042.04-0.97%34,555
Sep 4, 20252.092.092.022.062.061.48%10,686
Sep 3, 20252.202.212.012.032.03-8.14%149,018
Sep 2, 20252.102.212.072.212.214.25%150,584
Sep 1, 20252.102.172.092.122.12-3.64%31,059
Aug 29, 20252.222.222.022.202.20-1.79%14,536
Aug 28, 20252.202.252.192.242.241.82%23,440
Aug 27, 20252.212.262.202.202.20-0.45%9,064
Aug 26, 20252.152.212.142.212.211.84%23,233
Aug 25, 20252.122.212.122.172.175.34%50,827
Aug 22, 20252.062.062.062.062.06-1.90%10
Aug 21, 20252.092.201.932.102.10-3.67%400,469
Aug 20, 20252.132.182.132.182.183.32%7,380
Aug 19, 20252.082.112.052.112.110.96%7,453
Aug 18, 20252.102.102.092.092.090.48%5,014
Aug 15, 20252.062.102.062.082.081.46%83,145
Aug 14, 20252.062.062.052.052.05-0.49%6,928
Aug 13, 20252.112.172.022.062.06-2.37%58,493
Aug 12, 20252.142.142.092.112.11-17,087
Aug 11, 20252.152.152.112.112.11-1.40%1,119
Aug 8, 20252.152.152.102.142.14-0.93%31,365
Aug 7, 20252.152.172.142.162.16-0.46%28,162
Aug 6, 20252.132.202.132.172.171.40%129,712
Aug 5, 20252.142.142.142.142.14-50
Aug 4, 20252.102.142.102.142.14-1,411
Aug 1, 20252.162.162.142.142.14-0.93%180
Jul 31, 20252.242.242.162.162.1610.20%1,180
Jul 29, 20251.971.971.961.961.96-1.26%42,332
Jul 25, 20252.112.111.991.991.991.53%2,699
Jul 24, 20251.961.961.961.961.960.26%529
Jul 23, 20251.951.951.951.951.950.26%11,800
Jul 22, 20251.961.961.941.951.95-0.51%18,439
Jul 21, 20252.072.071.961.961.960.26%925
Jul 16, 20251.901.951.901.951.95-2,607
Jul 15, 20252.072.201.941.951.95-1.27%49,450
Jul 14, 20251.962.011.951.981.98-2.71%3,497
Jul 11, 20252.072.072.002.032.03-1.46%4,880